CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

10.75
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-0.20 -1.83% 135,100 -400 0
10.60
11.05
10.75
2 tháng
(2026-06-01) 		0.25 2.35% 176,800 -100 0
10.50
11.05
10.75
3 tháng
(2026-05-04) 		-0.31 -2.81% 275,600 0 0
10.41
11.06
10.75
6 tháng
(2026-01-30) 		0.43 4.19% 748,700 1,000 -0.0
9.95
11.06
10.75
12 tháng
(2025-08-04) 		-0.26 -2.40% 2,635,200 -12,800 -0.2
9.95
11.20
10.75
24 tháng
(2024-08-08) 		1.33 14.08% 7,739,100 -18,500 -0.3
9.14
11.82
10.75
36 tháng
(2023-08-14) 		1.89 21.37% 13,823,300 -52,420 -0.6
8.08
11.82
10.75
60 tháng
(2021-08-24) 		-2.63 -19.67% 68,866,100 -264,600 -12.0
6.77
18.05
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2010
2.60
 40,600 2.61 2.67 2.55 0 0 0
03/12/2010
2.61
 100,600 2.50 2.61 2.56 0 0 0
02/12/2010
2.50
 34,840 2.41 2.50 2.36 0 0 0
01/12/2010
2.41
 18,810 2.42 2.47 2.41 0 0 0
30/11/2010
2.42
 126,230 2.31 2.42 2.39 0 0 0
29/11/2010
2.31
 12,190 2.33 2.34 2.25 0 0 0
26/11/2010
2.33
 13,930 2.34 2.37 2.29 0 0 0
25/11/2010
2.34
 18,920 2.29 2.39 2.31 0 0 0
24/11/2010
2.29
 8,540 2.25 2.29 2.25 0 0 0
23/11/2010
2.25
 2,670 2.22 2.25 2.25 0 0 0
22/11/2010
2.22
 65,440 2.29 2.31 2.20 0 0 0
19/11/2010
2.29
 2,740 2.33 2.34 2.29 0 0 0
18/11/2010
2.33
 32,070 2.22 2.33 2.25 0 0 0
17/11/2010
2.22
 26,840 2.28 2.37 2.22 0 0 0
16/11/2010
2.28
 9,000 2.36 2.42 2.26 0 0 0
15/11/2010
2.36
 7,630 2.34 2.45 2.28 0 0 0
12/11/2010
2.34
 47,990 2.45 2.45 2.34 0 180 -0.0
11/11/2010
2.45
 18,140 2.47 2.48 2.37 0 20 -0.0
10/11/2010
2.47
 1,530 2.39 2.48 2.37 0 0 0
09/11/2010
2.39
 45,000 2.50 2.50 2.39 0 0 0
08/11/2010
2.50
 8,150 2.56 2.56 2.48 0 0 0
05/11/2010
2.56
 18,080 2.50 2.56 2.52 0 0 0
04/11/2010
2.50
 15,770 2.48 2.53 2.50 0 0 0
03/11/2010
2.48
 63,380 2.60 2.60 2.48 0 0 0
02/11/2010
2.60
 4,560 2.58 2.60 2.55 0 0 0
01/11/2010
2.58
 22,800 2.63 2.63 2.55 0 0 0
29/10/2010
2.63
 4,940 2.61 2.64 2.56 0 0 0
28/10/2010
2.61
 9,960 2.61 2.61 2.55 0 0 0
27/10/2010
2.61
 22,200 2.64 2.64 2.53 0 0 0
26/10/2010
2.64
 20,960 2.53 2.66 2.63 0 0 0
25/10/2010
2.53
 19,730 2.48 2.53 2.45 0 0 0
22/10/2010
2.48
 17,580 2.52 2.55 2.48 0 0 0
21/10/2010
2.52
 6,310 2.52 2.58 2.52 0 0 0
20/10/2010
2.52
 38,240 2.60 2.60 2.48 0 0 0
19/10/2010
2.60
 40,200 2.64 2.64 2.53 0 0 0
18/10/2010
2.64
 3,960 2.64 2.64 2.61 1,300 0 0.0
15/10/2010
2.64
 27,890 2.64 2.67 2.61 0 0 0
14/10/2010
2.64
 30,160 2.63 2.69 2.63 0 0 0
13/10/2010
2.63
 24,280 2.67 2.67 2.58 0 0 0
12/10/2010
2.67
 34,260 2.63 2.67 2.56 0 0 0
11/10/2010
2.63
 9,900 2.67 2.67 2.63 0 0 0
08/10/2010
2.67
 30,200 2.67 2.69 2.63 50 0 0.0
07/10/2010
2.67
 23,030 2.71 2.72 2.64 0 0 0
06/10/2010
2.71
 14,720 2.64 2.77 2.67 0 0 0
05/10/2010
2.64
 30,490 2.63 2.64 2.58 0 0 0
04/10/2010
2.63
 52,090 2.72 2.72 2.63 0 0 0
01/10/2010
2.72
 30,000 2.74 2.79 2.72 0 0 0
30/09/2010
2.74
 27,310 2.75 2.80 2.72 0 0 0
29/09/2010
2.75
 17,300 2.77 2.77 2.74 0 0 0
28/09/2010
2.77
 18,330 2.74 2.83 2.74 0 0 0
27/09/2010
2.74
 65,280 2.75 2.79 2.72 0 0 0
24/09/2010
2.75
 52,100 2.75 2.79 2.74 10,500 0 0.2
23/09/2010
2.75
 56,400 2.80 2.80 2.72 0 0 0
22/09/2010
2.80
 22,590 2.85 2.96 2.79 50 0 0.0
21/09/2010
2.85
 29,790 2.90 2.90 2.79 0 0 0
20/09/2010
2.90
 34,650 2.88 2.99 2.85 0 0 0
17/09/2010
2.88
 65,620 2.79 2.88 2.82 0 0 0
16/09/2010
2.79
 23,430 2.72 2.79 2.69 0 0 0
15/09/2010
2.72
 27,850 2.75 2.82 2.71 0 0 0
14/09/2010
2.75
 49,730 2.71 2.83 2.71 0 0 0
13/09/2010
2.71
 159,800 2.85 2.91 2.71 0 0 0
10/09/2010
2.85
 121,420 2.99 3.01 2.85 0 0 0
09/09/2010
2.99
 136,490 2.85 2.99 2.90 0 0 0
08/09/2010
2.85
 103,570 2.96 2.96 2.83 0 0 0
07/09/2010
2.96
 94,020 3.04 3.15 2.91 0 0 0
06/09/2010
3.04
 214,090 2.90 3.04 2.99 0 0 0
01/09/2010
2.90
 104,430 2.80 2.93 2.72 0 0 0
31/08/2010
2.80
 147,050 2.67 2.80 2.69 0 0 0
30/08/2010
2.67
 37,900 2.55 2.67 2.67 0 0 0
27/08/2010
2.55
 270,020 2.50 2.61 2.48 0 0 0
26/08/2010
2.50
 118,680 2.61 2.69 2.50 0 0 0
25/08/2010
2.61
 129,510 2.74 2.74 2.61 0 0 0
24/08/2010
2.74
 164,040 2.88 2.88 2.74 0 0 0
23/08/2010
2.88
 17,710 2.88 2.88 2.85 0 0 0
20/08/2010
2.88
 62,460 2.88 2.88 2.82 0 0 0
19/08/2010
2.88
 173,840 3.01 3.01 2.88 0 0 0
18/08/2010
3.01
 68,060 3.15 3.15 3.01 0 0 0
17/08/2010
3.15
 25,020 3.15 3.15 3.09 0 0 0
16/08/2010
3.15
 44,160 3.01 3.15 3.05 0 0 0
13/08/2010
3.01
 128,790 3.01 3.01 2.86 0 0 0
12/08/2010
3.01
 98,040 3.15 3.16 3.01 0 0 0
11/08/2010
3.15
 35,220 3.09 3.16 3.09 0 0 0
10/08/2010
3.09
 199,840 3.16 3.16 3.01 0 0 0
09/08/2010
3.16
 81,840 3.26 3.26 3.16 0 0 0
06/08/2010
3.26
 30,030 3.21 3.29 3.23 0 0 0
05/08/2010
3.21
 68,130 3.24 3.28 3.21 0 0 0
04/08/2010
3.24
 116,800 3.24 3.31 3.21 0 200 -0.0
03/08/2010
3.24
 129,680 3.29 3.31 3.24 0 0 0
02/08/2010
3.29
 66,050 3.37 3.37 3.29 0 200 -0.0
30/07/2010
3.37
 72,720 3.35 3.45 3.34 0 0 0
29/07/2010
3.35
 69,010 3.26 3.40 3.26 0 0 0
28/07/2010
3.26
 413,390 3.42 3.42 3.26 0 0 0
27/07/2010
3.42
 232,560 3.59 3.59 3.42 500 0 0.0
26/07/2010
3.59
 133,320 3.77 3.77 3.59 400 0 0.0
23/07/2010
3.77
 319,410 3.69 3.77 3.66 0 0 0
22/07/2010
3.69
 713,190 3.51 3.69 3.64 0 0 0
21/07/2010
3.51
 321,660 3.35 3.51 3.35 0 0 0
20/07/2010
3.35
 172,940 3.45 3.50 3.35 0 0 0
19/07/2010
3.45
 103,150 3.56 3.56 3.43 0 0 0
16/07/2010
3.56
 221,710 3.58 3.72 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |